KissMeData/112040/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,200900,10225812250,47100,47100,47100,47100,4908
20240226,200800,10225812250,47100,47100,47100,47100,0
20240226,200700,10225812250,47100,47100,47100,47100,0
20240226,200600,10225812250,47100,47100,47100,47100,0
20240226,200500,10225812250,47100,47100,47100,47100,0
20240226,200400,10225812250,47100,47100,47100,47100,0
20240226,200300,10225812250,47100,47100,47100,47100,0
20240226,200200,10225812250,47100,47100,47100,47100,0
20240226,200100,10225812250,47100,47100,47100,47100,0
20240226,200000,10225812250,47100,47100,47100,47100,0
20240226,195900,10225812250,47100,47100,47100,47100,0
20240226,195800,10225812250,47100,47100,47100,47100,0
20240226,195700,10225812250,47100,47100,47100,47100,0
20240226,195600,10225812250,47100,47100,47100,47100,0
20240226,195500,10225812250,47100,47100,47100,47100,0
20240226,195400,10225812250,47100,47100,47100,47100,0
20240226,195300,10225812250,47100,47100,47100,47100,0
20240226,195200,10225812250,47100,47100,47100,47100,0
20240226,195100,10225812250,47100,47100,47100,47100,0
20240226,195000,10225812250,47100,47100,47100,47100,0
20240226,194900,10225812250,47100,47100,47100,47100,0
20240226,194800,10225812250,47100,47100,47100,47100,0
20240226,194700,10225812250,47100,47100,47100,47100,0
20240226,194600,10225812250,47100,47100,47100,47100,0
20240226,194500,10225812250,47100,47100,47100,47100,0
20240226,194400,10225812250,47100,47100,47100,47100,0
20240226,194300,10225812250,47100,47100,47100,47100,0
20240226,194200,10225812250,47100,47100,47100,47100,0
20240226,194100,10225812250,47100,47100,47100,47100,0
20240226,194000,10225812250,47100,47100,47100,47100,0
20240226,193900,10225812250,47100,47100,47100,47100,4908
20240226,193800,10225812250,47100,47100,47100,47100,0
20240226,193700,10225812250,47100,47100,47100,47100,0
20240226,193600,10225812250,47100,47100,47100,47100,0
20240226,193500,10225812250,47100,47100,47100,47100,0
20240226,193400,10225812250,47100,47100,47100,47100,0
20240226,193300,10225812250,47100,47100,47100,47100,0
20240226,193200,10225812250,47100,47100,47100,47100,0
20240226,193100,10225812250,47100,47100,47100,47100,0
20240226,193000,10225812250,47100,47100,47100,47100,0
20240226,192900,10225812250,47100,47100,47100,47100,0
20240226,192800,10225812250,47100,47100,47100,47100,0
20240226,192700,10225812250,47100,47100,47100,47100,0
20240226,192600,10225812250,47100,47100,47100,47100,0
20240226,192500,10225812250,47100,47100,47100,47100,0
20240226,192400,10225812250,47100,47100,47100,47100,0
20240226,192300,10225812250,47100,47100,47100,47100,0
20240226,192200,10225812250,47100,47100,47100,47100,0
20240226,192100,10225812250,47100,47100,47100,47100,0
20240226,192000,10225812250,47100,47100,47100,47100,0
20240226,191900,10225812250,47100,47100,47100,47100,0
20240226,191800,10225812250,47100,47100,47100,47100,0
20240226,191700,10225812250,47100,47100,47100,47100,0
20240226,191600,10225812250,47100,47100,47100,47100,0
20240226,191500,10225812250,47100,47100,47100,47100,0
20240226,191400,10225812250,47100,47100,47100,47100,0
20240226,191300,10225812250,47100,47100,47100,47100,0
20240226,191200,10225812250,47100,47100,47100,47100,0
20240226,191100,10225812250,47100,47100,47100,47100,0
20240226,191000,10225812250,47100,47100,47100,47100,0
20240226,190900,10225812250,47100,47100,47100,47100,4908
20240226,190800,10225812250,47100,47100,47100,47100,0
20240226,190700,10225812250,47100,47100,47100,47100,0
20240226,190600,10225812250,47100,47100,47100,47100,0
20240226,190500,10225812250,47100,47100,47100,47100,0
20240226,190400,10225812250,47100,47100,47100,47100,0
20240226,190300,10225812250,47100,47100,47100,47100,0
20240226,190200,10225812250,47100,47100,47100,47100,0
20240226,190100,10225812250,47100,47100,47100,47100,0
20240226,190000,10225812250,47100,47100,47100,47100,0
20240226,185900,10225812250,47100,47100,47100,47100,0
20240226,185800,10225812250,47100,47100,47100,47100,0
20240226,185700,10225812250,47100,47100,47100,47100,0
20240226,185600,10225812250,47100,47100,47100,47100,0
20240226,185500,10225812250,47100,47100,47100,47100,0
20240226,185400,10225812250,47100,47100,47100,47100,0
20240226,185300,10225812250,47100,47100,47100,47100,0
20240226,185200,10225812250,47100,47100,47100,47100,0
20240226,185100,10225812250,47100,47100,47100,47100,0
20240226,185000,10225812250,47100,47100,47100,47100,0
20240226,184900,10225812250,47100,47100,47100,47100,0
20240226,184800,10225812250,47100,47100,47100,47100,0
20240226,184700,10225812250,47100,47100,47100,47100,0
20240226,184600,10225812250,47100,47100,47100,47100,0
20240226,184500,10225812250,47100,47100,47100,47100,0
20240226,184400,10225812250,47100,47100,47100,47100,0
20240226,184300,10225812250,47100,47100,47100,47100,0
20240226,184200,10225812250,47100,47100,47100,47100,0
20240226,184100,10225812250,47100,47100,47100,47100,0
20240226,184000,10225812250,47100,47100,47100,47100,0
20240226,183900,10225812250,47100,47100,47100,47100,4908
20240226,183800,10225812250,47100,47100,47100,47100,0
20240226,183700,10225812250,47100,47100,47100,47100,0
20240226,183600,10225812250,47100,47100,47100,47100,0
20240226,183500,10225812250,47100,47100,47100,47100,0
20240226,183400,10225812250,47100,47100,47100,47100,0
20240226,183300,10225812250,47100,47100,47100,47100,0
20240226,183200,10225812250,47100,47100,47100,47100,0
20240226,183100,10225812250,47100,47100,47100,47100,0
20240226,183000,10225812250,47100,47100,47100,47100,0
20240226,182900,10225812250,47100,47100,47100,47100,0
20240226,182800,10225812250,47100,47100,47100,47100,0
20240226,182700,10225812250,47100,47100,47100,47100,0
20240226,182600,10225812250,47100,47100,47100,47100,0
20240226,182500,10225812250,47100,47100,47100,47100,0
20240226,182400,10225812250,47100,47100,47100,47100,0
20240226,182300,10225812250,47100,47100,47100,47100,0
20240226,182200,10225812250,47100,47100,47100,47100,0
20240226,182100,10225812250,47100,47100,47100,47100,0
20240226,182000,10225812250,47100,47100,47100,47100,0
20240226,181900,10225812250,47100,47100,47100,47100,0
20240226,181800,10225812250,47100,47100,47100,47100,0
20240226,181700,10225812250,47100,47100,47100,47100,0
20240226,181600,10225812250,47100,47100,47100,47100,0
20240226,181500,10225812250,47100,47100,47100,47100,0
20240226,181400,10225812250,47100,47100,47100,47100,0
20240226,181300,10225812250,47100,47100,47100,47100,0
20240226,181200,10225812250,47100,47100,47100,47100,0
20240226,181100,10225812250,47100,47100,47100,47100,0
20240226,181000,10225812250,47100,47100,47100,47100,0
20240226,180900,10225812250,47100,47100,47100,47100,4908
20240226,180800,10225812250,47100,47100,47100,47100,0
20240226,180700,10225812250,47100,47100,47100,47100,0
20240226,180600,10225812250,47100,47100,47100,47100,0
20240226,180500,10225812250,47100,47100,47100,47100,0
20240226,180400,10225812250,47100,47100,47100,47100,0
20240226,180300,10225812250,47100,47100,47100,47100,0
20240226,180200,10225812250,47100,47100,47100,47100,0
20240226,180100,10225812250,47100,47100,47100,47100,0
20240226,180000,10225812250,47100,47100,47100,47100,0
20240226,175900,10225812250,47100,47100,47100,47100,0
20240226,175800,10225812250,47100,47100,47100,47100,0
20240226,175700,10225812250,47100,47100,47100,47100,0
20240226,175600,10225812250,47100,47100,47100,47100,0
20240226,175500,10225812250,47100,47100,47100,47100,0
20240226,175400,10225812250,47100,47100,47100,47100,0
20240226,175300,10225812250,47100,47100,47100,47100,0
20240226,175200,10225812250,47100,47100,47100,47100,0
20240226,175100,10225812250,47100,47100,47100,47100,0
20240226,175000,10225812250,47100,47100,47100,47100,0
20240226,174900,10225812250,47100,47100,47100,47100,0
20240226,174800,10225812250,47100,47100,47100,47100,0
20240226,174700,10225812250,47100,47100,47100,47100,0
20240226,174600,10225812250,47100,47100,47100,47100,0
20240226,174500,10225812250,47100,47100,47100,47100,0
20240226,174400,10225812250,47100,47100,47100,47100,0
20240226,174300,10225812250,47100,47100,47100,47100,0
20240226,174200,10225812250,47100,47100,47100,47100,0
20240226,174100,10225812250,47100,47100,47100,47100,0
20240226,174000,10225812250,47100,47100,47100,47100,0
20240226,173900,10225812250,47100,47100,47100,47100,4908
20240226,173800,10225812250,47100,47100,47100,47100,0
20240226,173700,10225812250,47100,47100,47100,47100,0
20240226,173600,10225812250,47100,47100,47100,47100,0
20240226,173500,10225812250,47100,47100,47100,47100,0
20240226,173400,10225812250,47100,47100,47100,47100,0
20240226,173300,10225812250,47100,47100,47100,47100,0
20240226,173200,10225812250,47100,47100,47100,47100,0
20240226,173100,10225812250,47100,47100,47100,47100,0
20240226,173000,10225812250,47100,47100,47100,47100,0
20240226,172900,10225812250,47100,47100,47100,47100,0
20240226,172800,10225812250,47100,47100,47100,47100,0
20240226,172700,10225812250,47100,47100,47100,47100,0
20240226,172600,10225812250,47100,47100,47100,47100,0
20240226,172500,10225812250,47100,47100,47100,47100,0
20240226,172400,10225812250,47100,47100,47100,47100,0
20240226,172300,10225812250,47100,47100,47100,47100,0
20240226,172200,10225812250,47100,47100,47100,47100,0
20240226,172100,10225812250,47100,47100,47100,47100,0
20240226,172000,10225812250,47100,47100,47100,47100,0
20240226,171900,10225812250,47100,47100,47100,47100,0
20240226,171800,10225812250,47100,47100,47100,47100,0
20240226,171700,10225812250,47100,47100,47100,47100,0
20240226,171600,10225812250,47100,47100,47100,47100,0
20240226,171500,10225812250,47100,47100,47100,47100,0
20240226,171400,10225812250,47100,47100,47100,47100,0
20240226,171300,10225812250,47100,47100,47100,47100,0
20240226,171200,10225812250,47100,47100,47100,47100,0
20240226,171100,10225812250,47100,47100,47100,47100,0
20240226,171000,10225812250,47100,47100,47100,47100,0
20240226,170900,10225812250,47100,47100,47100,47100,4908
20240226,170800,10225812250,47100,47100,47100,47100,0
20240226,170700,10225812250,47100,47100,47100,47100,0
20240226,170600,10225812250,47100,47100,47100,47100,0
20240226,170500,10225812250,47100,47100,47100,47100,0
20240226,170400,10225812250,47100,47100,47100,47100,0
20240226,170300,10225812250,47100,47100,47100,47100,0
20240226,170200,10225812250,47100,47100,47100,47100,0
20240226,170100,10225812250,47100,47100,47100,47100,0
20240226,170000,10225812250,47100,47100,47100,47100,0
20240226,165900,10225812250,47100,47100,47100,47100,0
20240226,165800,10225812250,47100,47100,47100,47100,0
20240226,165700,10225812250,47100,47100,47100,47100,0
20240226,165600,10225812250,47100,47100,47100,47100,0
20240226,165500,10225812250,47100,47100,47100,47100,0
20240226,165400,10225812250,47100,47100,47100,47100,0
20240226,165300,10225812250,47100,47100,47100,47100,0
20240226,165200,10225812250,47100,47100,47100,47100,0
20240226,165100,10225812250,47100,47100,47100,47100,0
20240226,165000,10225812250,47100,47100,47100,47100,0
20240226,164900,10225812250,47100,47100,47100,47100,0
20240226,164800,10225812250,47100,47100,47100,47100,0
20240226,164700,10225812250,47100,47100,47100,47100,0
20240226,164600,10225812250,47100,47100,47100,47100,0
20240226,164500,10225812250,47100,47100,47100,47100,0
20240226,164400,10225812250,47100,47100,47100,47100,0
20240226,164300,10225812250,47100,47100,47100,47100,0
20240226,164200,10225812250,47100,47100,47100,47100,0
20240226,164100,10225812250,47100,47100,47100,47100,0
20240226,164000,10225812250,47100,47100,47100,47100,0
20240226,163900,10225812250,47100,47100,47100,47100,4908
20240226,163800,10225812250,47100,47100,47100,47100,0
20240226,163700,10225812250,47100,47100,47100,47100,0
20240226,163600,10225812250,47100,47100,47100,47100,0
20240226,163500,10225812250,47100,47100,47100,47100,0
20240226,163400,10225812250,47100,47100,47100,47100,0
20240226,163300,10225812250,47100,47100,47100,47100,0
20240226,163200,10225812250,47100,47100,47100,47100,0
20240226,163100,10225812250,47100,47100,47100,47100,0
20240226,163000,10225812250,47100,47100,47100,47100,0
20240226,162900,10225812250,47100,47100,47100,47100,0
20240226,162800,10225812250,47100,47100,47100,47100,0
20240226,162700,10225812250,47100,47100,47100,47100,0
20240226,162600,10225812250,47100,47100,47100,47100,0
20240226,162500,10225812250,47100,47100,47100,47100,0
20240226,162400,10225812250,47100,47100,47100,47100,0
20240226,162300,10225812250,47100,47100,47100,47100,0
20240226,162200,10225812250,47100,47100,47100,47100,0
20240226,162100,10225812250,47100,47100,47100,47100,0
20240226,162000,10225812250,47100,47100,47100,47100,0
20240226,161900,10225812250,47100,47100,47100,47100,0
20240226,161800,10225812250,47100,47100,47100,47100,0
20240226,161700,10225812250,47100,47100,47100,47100,0
20240226,161600,10225812250,47100,47100,47100,47100,0
20240226,161500,10225812250,47100,47100,47100,47100,0
20240226,161400,10225812250,47100,47100,47100,47100,0
20240226,161300,10225812250,47100,47100,47100,47100,0
20240226,161200,10225812250,47100,47100,47100,47100,0
20240226,161100,10225812250,47100,47100,47100,47100,0
20240226,161000,10225812250,47100,47100,47100,47100,0
20240226,160900,10225812250,47100,47100,47100,47100,4908
20240226,160800,10225812250,47100,47100,47100,47100,0
20240226,160700,10225812250,47100,47100,47100,47100,0
20240226,160600,10225812250,47100,47100,47100,47100,0
20240226,160500,10225812250,47100,47100,47100,47100,0
20240226,160400,10225812250,47100,47100,47100,47100,0
20240226,160300,10225812250,47100,47100,47100,47100,0
20240226,160200,10225812250,47100,47100,47100,47100,0
20240226,160100,10225812250,47100,47100,47100,47100,0
20240226,160000,10225812250,47100,47100,47100,47100,0
20240226,155900,10225812250,47100,47100,47100,47100,0
20240226,155800,10225812250,47100,47100,47100,47100,0
20240226,155700,10225812250,47100,47100,47100,47100,0
20240226,155600,10225812250,47100,47100,47100,47100,0
20240226,155500,10225812250,47100,47100,47100,47100,0
20240226,155400,10225812250,47100,47100,47100,47100,0
20240226,155300,10225812250,47100,47100,47100,47100,0
20240226,155200,10225812250,47100,47100,47100,47100,0
20240226,155100,10225812250,47100,47100,47100,47100,0
20240226,155000,10225812250,47100,47100,47100,47100,0
20240226,154900,10225812250,47100,47100,47100,47100,0
20240226,154800,10225812250,47100,47100,47100,47100,0
20240226,154700,10225812250,47100,47100,47100,47100,0
20240226,154600,10225812250,47100,47100,47100,47100,0
20240226,154500,10225812250,47100,47100,47100,47100,0
20240226,154400,10225812250,47100,47100,47100,47100,0
20240226,154300,10225812250,47100,47100,47100,47100,0
20240226,154200,10225812250,47100,47100,47100,47100,0
20240226,154100,10225812250,47100,47100,47100,47100,0
20240226,154000,10225812250,47100,47100,47100,47100,0
20240226,153900,10225812250,47100,47100,47100,47100,4908
20240226,153800,10225812250,47100,47100,47100,47100,0
20240226,153700,10225812250,47100,47100,47100,47100,0
20240226,153600,10225812250,47100,47100,47100,47100,0
20240226,153500,10225812250,47100,47100,47100,47100,0
20240226,153400,10225812250,47100,47100,47100,47100,0
20240226,153300,10225812250,47100,47100,47100,47100,0
20240226,153200,10225812250,47100,47100,47100,47100,0
20240226,153100,10225812250,47100,47100,47100,47100,0
20240226,153000,10225812250,47100,47100,47100,47100,4908
20240226,152900,9994645450,47200,47200,47200,47200,0
20240226,152800,9994645450,47200,47200,47200,47200,0
20240226,152700,9994645450,47200,47200,47200,47200,0
20240226,152600,9994645450,47200,47200,47200,47200,0
20240226,152500,9994645450,47200,47200,47200,47200,0
20240226,152400,9994645450,47200,47200,47200,47200,0
20240226,152300,9994645450,47200,47200,47200,47200,0
20240226,152200,9994645450,47200,47200,47200,47200,0
20240226,152100,9994645450,47200,47200,47200,47200,0
20240226,152000,9994645450,47200,47200,47200,47200,0
20240226,151900,9994645450,47200,47250,47300,47200,757
20240226,151800,9958880500,47300,47250,47300,47200,1143
20240226,151700,9904872300,47250,47200,47250,47200,1384
20240226,151600,9839542050,47200,47200,47200,47150,613
20240226,151500,9810616150,47200,47150,47200,47100,1298
20240226,151400,9749413950,47150,47100,47150,47100,283
20240226,151300,9736079150,47150,47150,47150,47100,330
20240226,151200,9720531750,47150,47150,47150,47150,88
20240226,151100,9716382550,47150,47100,47200,47100,4208
20240226,151000,9518056800,47100,47050,47100,47050,361
20240226,150900,9501069250,47100,47100,47100,47050,270
20240226,150800,9488359650,47100,47150,47150,47100,614
20240226,150700,9459439750,47150,47100,47150,47100,197
20240226,150600,9450160000,47100,47100,47150,47100,205
20240226,150500,9440504450,47100,47150,47150,47100,35
20240226,150400,9438855850,47150,47150,47150,47100,1199
20240226,150300,9382360600,47150,47150,47150,47100,258
20240226,150200,9370200100,47150,47100,47150,47100,61
20240226,150100,9367326850,47150,47050,47150,47050,3182
20240226,150000,9217476900,47050,47000,47050,47000,512
20240226,145900,9193399400,47050,47000,47050,47000,441
20240226,145800,9172660200,47000,47000,47050,47000,1202
20240226,145700,9116159100,47050,47050,47050,47000,4073
20240226,145600,8924684350,47050,47050,47100,47050,583
20240226,145500,8897253700,47050,47000,47100,47000,643
20240226,145400,8867018750,47050,47050,47050,47000,5501
20240226,145300,8608333950,47050,47100,47100,47050,721
20240226,145200,8574376700,47050,47100,47100,47050,609
20240226,145100,8545695400,47100,47050,47100,47050,362
20240226,145000,8528654450,47050,47050,47100,47050,797
20240226,144900,8491155100,47100,47050,47100,47050,755
20240226,144800,8455631600,47100,47100,47150,47050,2903
20240226,144700,8318910650,47150,47150,47150,47100,409
20240226,144600,8299627300,47150,47150,47200,47150,823
20240226,144500,8260822600,47150,47100,47150,47100,721
20240226,144400,8226828600,47100,47150,47200,47100,2454
20240226,144300,8111127300,47200,47200,47200,47150,133
20240226,144200,8104850050,47150,47150,47200,47150,3737
20240226,144100,7928650300,47200,47200,47200,47150,76
20240226,144000,7925063750,47200,47150,47200,47150,27
20240226,143900,7923790200,47200,47200,47250,47200,358
20240226,143800,7906892000,47200,47200,47250,47200,142
20240226,143700,7900188100,47150,47150,47150,47150,250
20240226,143600,7888400600,47150,47200,47200,47150,212
20240226,143500,7878395000,47150,47200,47250,47150,707
20240226,143400,7845030700,47200,47200,47200,47150,1123
20240226,143300,7792026700,47200,47250,47250,47150,4946
20240226,143200,7558486750,47300,47250,47300,47250,409
20240226,143100,7539156600,47250,47300,47300,47250,333
20240226,143000,7523405950,47300,47300,47300,47250,221
20240226,142900,7512953150,47300,47250,47300,47250,156
20240226,142800,7505575950,47300,47300,47300,47250,809
20240226,142700,7467311350,47300,47300,47300,47250,1035
20240226,142600,7418382100,47300,47350,47350,47300,1103
20240226,142500,7366209750,47300,47300,47350,47300,682
20240226,142400,7333931300,47300,47300,47300,47300,132
20240226,142300,7327687700,47300,47300,47350,47300,74
20240226,142200,7324184900,47350,47300,47350,47300,643
20240226,142100,7293768300,47300,47300,47300,47300,26
20240226,142000,7292538500,47350,47300,47350,47300,130
20240226,141900,7286386800,47300,47300,47350,47300,45
20240226,141800,7284258200,47300,47300,47350,47300,563
20240226,141700,7257628250,47300,47350,47350,47300,830
20240226,141600,7218369200,47300,47300,47300,47300,398
20240226,141500,7199543800,47300,47300,47350,47300,43
20240226,141400,7197509850,47300,47300,47300,47300,256
20240226,141300,7185401050,47300,47350,47350,47300,97
20240226,141200,7180810000,47350,47300,47350,47300,146
20240226,141100,7173900700,47300,47350,47350,47300,13
20240226,141000,7173285750,47300,47300,47350,47300,106
20240226,140900,7168267850,47300,47300,47300,47300,464
20240226,140800,7146320650,47300,47350,47350,47300,45
20240226,140700,7144191000,47350,47350,47350,47300,386
20240226,140600,7125914450,47350,47300,47350,47300,181
20240226,140500,7117353000,47300,47350,47350,47300,45
20240226,140400,7115224350,47300,47300,47300,47300,200
20240226,140300,7105764350,47250,47300,47300,47250,708
20240226,140200,7072276500,47300,47350,47350,47300,27
20240226,140100,7070999150,47300,47350,47350,47250,1182
20240226,140000,7015093000,47350,47300,47350,47300,46
20240226,135900,7012916100,47350,47350,47350,47350,146
20240226,135800,7006003000,47350,47400,47450,47350,861
20240226,135700,6965192050,47350,47350,47350,47350,24
20240226,135600,6964055650,47350,47400,47400,47350,124
20240226,135500,6958179200,47350,47400,47400,47350,46
20240226,135400,6956000450,47350,47350,47400,47350,239
20240226,135300,6944683600,47400,47400,47400,47400,670
20240226,135200,6912925600,47450,47400,47450,47400,57
20240226,135100,6910222100,47400,47450,47450,47400,28
20240226,135000,6908894650,47400,47400,47400,47400,72
20240226,134900,6905481850,47400,47400,47450,47400,279
20240226,134800,6892253000,47400,47400,47400,47400,19
20240226,134700,6891352400,47350,47350,47450,47350,127
20240226,134600,6885330500,47350,47350,47350,47350,68
20240226,134500,6882110700,47350,47350,47350,47350,47
20240226,134400,6879885250,47350,47300,47450,47250,1316
20240226,134300,6817492050,47300,47300,47300,47300,242
20240226,134200,6806045450,47300,47250,47300,47250,64
20240226,134100,6803021200,47250,47300,47300,47250,32
20240226,134000,6801508750,47300,47250,47300,47250,390
20240226,133900,6783080550,47250,47250,47300,47250,124
20240226,133800,6777219950,47250,47350,47350,47250,819
20240226,133700,6738465600,47350,47450,47450,47300,160
20240226,133600,6730890450,47450,47300,47450,47300,172
20240226,133500,6722743950,47300,47400,47400,47300,83
20240226,133400,6718814350,47450,47300,47450,47300,335
20240226,133300,6702947050,47350,47300,47350,47300,404
20240226,133200,6683825400,47350,47300,47350,47300,219
20240226,133100,6673459150,47300,47350,47350,47300,89
20240226,133000,6669248050,47300,47300,47350,47300,52
20240226,132900,6666787600,47350,47350,47350,47300,37
20240226,132800,6665036700,47300,47350,47450,47300,188
20240226,132700,6656134850,47300,47300,47300,47300,12
20240226,132600,6655567250,47300,47300,47300,47300,22
20240226,132500,6654526650,47300,47250,47500,47250,105
20240226,132400,6649560700,47250,47300,47500,47200,165
20240226,132300,6641762100,47300,47500,47550,47150,12658
20240226,132200,6043116200,47550,47500,47550,47500,57
20240226,132100,6040407150,47550,47500,47550,47500,92
20240226,132000,6036033150,47500,47500,47500,47500,55
20240226,131900,6033420650,47500,47500,47500,47500,348
20240226,131800,6016890650,47500,47500,47500,47500,55
20240226,131700,6014278150,47500,47550,47550,47450,30
20240226,131600,6012853400,47450,47500,47500,47450,381
20240226,131500,5994757050,47500,47450,47500,47450,45
20240226,131400,5992621300,47450,47450,47450,47450,12
20240226,131300,5992051900,47450,47450,47550,47450,761
20240226,131200,5955905400,47450,47450,47450,47400,139
20240226,131100,5949312350,47450,47450,47450,47400,201
20240226,131000,5939774950,47450,47400,47450,47400,426
20240226,130900,5919562500,47400,47400,47450,47400,74
20240226,130800,5916054850,47400,47450,47450,47400,15
20240226,130700,5915343700,47400,47400,47400,47400,23
20240226,130600,5914253500,47400,47400,47400,47400,23
20240226,130500,5913163300,47400,47450,47450,47400,96
20240226,130400,5908608700,47450,47400,47450,47350,186
20240226,130300,5899792450,47400,47400,47400,47350,198
20240226,130200,5890408150,47400,47350,47400,47350,1350
20240226,130100,5826479950,47350,47400,47400,47350,182
20240226,130000,5817859800,47350,47400,47400,47350,285
20240226,125900,5804364150,47400,47400,47400,47350,1125
20240226,125800,5751060050,47450,47450,47450,47400,245
20240226,125700,5739436050,47450,47500,47500,47450,1121
20240226,125600,5686204750,47500,47500,47500,47500,84
20240226,125500,5682214750,47500,47500,47500,47500,26
20240226,125400,5680979750,47500,47550,47600,47500,677
20240226,125300,5648791650,47550,47550,47550,47550,16
20240226,125200,5648030850,47550,47550,47550,47550,11
20240226,125100,5647507800,47550,47550,47550,47550,57
20240226,125000,5644797450,47550,47550,47600,47550,67
20240226,124900,5641611150,47600,47550,47600,47550,227
20240226,124800,5630809100,47600,47550,47600,47550,39
20240226,124700,5628953800,47550,47550,47550,47550,44
20240226,124600,5626861600,47600,47600,47600,47550,86
20240226,124500,5622768500,47600,47550,47600,47550,11
20240226,124400,5622245400,47550,47550,47550,47550,88
20240226,124300,5618061000,47550,47600,47600,47550,27
20240226,124200,5616776300,47550,47600,47600,47550,103
20240226,124100,5611878600,47600,47600,47600,47600,26
20240226,124000,5610641000,47600,47550,47600,47550,140
20240226,123900,5603982000,47550,47600,47600,47550,65
20240226,123800,5600889150,47600,47600,47600,47600,21
20240226,123700,5599889550,47600,47600,47600,47600,125
20240226,123600,5593939550,47550,47600,47600,47550,53
20240226,123500,5591417450,47600,47600,47600,47600,10
20240226,123400,5590941450,47550,47600,47600,47550,28
20240226,123300,5589609950,47600,47600,47600,47600,13
20240226,123200,5588991150,47550,47550,47550,47550,211
20240226,123100,5578958100,47550,47600,47600,47550,211
20240226,123000,5568923000,47550,47600,47600,47550,49
20240226,122900,5566591100,47600,47550,47600,47550,250
20240226,122800,5554700650,47600,47650,47650,47600,326
20240226,122700,5539180300,47650,47700,47700,47650,11
20240226,122600,5538656100,47700,47700,47700,47700,37
20240226,122500,5536891200,47700,47700,47700,47700,34
20240226,122400,5535269400,47700,47700,47700,47700,368
20240226,122300,5517715800,47700,47700,47750,47700,147
20240226,122200,5510703850,47700,47700,47700,47700,21
20240226,122100,5509702150,47700,47800,47800,47700,53
20240226,122000,5507170400,47850,47850,47850,47850,462
20240226,121900,5485063700,47900,47900,47900,47900,410
20240226,121800,5465424700,47850,48000,48000,47850,429
20240226,121700,5444860600,48000,48000,48000,48000,293
20240226,121600,5430796600,48000,47950,48000,47900,1036
20240226,121500,5381101100,47900,47900,47900,47850,450
20240226,121400,5359550450,47900,47900,47900,47850,228
20240226,121300,5348629300,47900,47850,47900,47850,446
20240226,121200,5327268050,47900,47850,47900,47800,609
20240226,121100,5298127500,47850,47750,47850,47750,1139
20240226,121000,5243688400,47750,47750,47750,47750,272
20240226,120900,5230700400,47750,47750,47750,47750,70
20240226,120800,5227357900,47700,47750,47750,47700,9
20240226,120700,5226928450,47700,47700,47700,47700,40
20240226,120600,5225020450,47700,47700,47750,47700,47
20240226,120500,5222778500,47700,47700,47700,47700,88
20240226,120400,5218580900,47650,47700,47700,47650,75
20240226,120300,5215005400,47700,47650,47700,47650,17
20240226,120200,5214195300,47650,47700,47750,47650,121
20240226,120100,5208428900,47700,47700,47700,47700,26
20240226,120000,5207188700,47700,47700,47750,47700,522
20240226,115900,5182289200,47700,47700,47700,47700,20
20240226,115800,5181335200,47700,47750,47750,47700,95
20240226,115700,5176799100,47750,47750,47750,47750,105
20240226,115600,5171785350,47750,47750,47750,47700,564
20240226,115500,5144854600,47750,47750,47750,47750,3
20240226,115400,5144711350,47750,47700,47750,47700,5
20240226,115300,5144472650,47700,47750,47750,47700,45
20240226,115200,5142324900,47750,47650,47750,47650,281
20240226,115100,5128917200,47700,47700,47700,47700,287
20240226,115000,5115227300,47700,47700,47700,47650,8
20240226,114900,5114845800,47650,47700,47700,47650,23
20240226,114800,5113748800,47700,47700,47700,47650,52
20240226,114700,5111269050,47650,47650,47650,47650,158
20240226,114600,5103740350,47600,47600,47600,47600,322
20240226,114500,5088413150,47600,47600,47600,47600,256
20240226,114400,5076227550,47600,47600,47600,47600,157
20240226,114300,5068754350,47600,47600,47600,47600,55
20240226,114200,5066136350,47600,47600,47600,47600,58
20240226,114100,5063375550,47600,47600,47600,47600,1
20240226,114000,5063327950,47450,47550,47550,47450,286
20240226,113900,5049735150,47500,47550,47550,47450,248
20240226,113800,5037946000,47550,47550,47550,47500,440
20240226,113700,5017029350,47500,47400,47500,47350,737
20240226,113600,4982050350,47350,47350,47350,47350,5990
20240226,113500,4698423850,47350,47300,47350,47300,69
20240226,113400,4695159450,47350,47350,47350,47350,107
20240226,113300,4690093000,47350,47350,47350,47350,11
20240226,113200,4689572150,47350,47300,47350,47300,245
20240226,113100,4677983600,47300,47350,47350,47300,116
20240226,113000,4672493200,47350,47350,47350,47350,86
20240226,112900,4668421100,47350,47350,47350,47350,257
20240226,112800,4656252150,47350,47300,47350,47300,553
20240226,112700,4630079000,47300,47300,47350,47300,198
20240226,112600,4620713550,47350,47350,47350,47300,50
20240226,112500,4618347150,47350,47300,47350,47300,543
20240226,112400,4592663200,47300,47300,47300,47250,593
20240226,112300,4564618050,47300,47300,47300,47250,26
20240226,112200,4563388950,47300,47300,47300,47250,119
20240226,112100,4557761750,47300,47250,47300,47250,159
20240226,112000,4550247050,47300,47300,47300,47250,82
20240226,111900,4546369300,47300,47300,47300,47250,592
20240226,111800,4518392000,47300,47300,47300,47300,159
20240226,111700,4510871300,47300,47300,47300,47250,1719
20240226,111600,4429563650,47350,47350,47350,47300,1634
20240226,111500,4352194250,47350,47350,47350,47350,143
20240226,111400,4345423200,47350,47300,47350,47300,86
20240226,111300,4341352450,47300,47300,47300,47300,529
20240226,111200,4316330750,47300,47300,47300,47300,68
20240226,111100,4313114350,47300,47300,47300,47300,70
20240226,111000,4309803350,47300,47300,47300,47250,237
20240226,110900,4298597550,47300,47250,47300,47250,35
20240226,110800,4296942600,47300,47300,47300,47300,1750
20240226,110700,4214167600,47300,47350,47350,47300,426
20240226,110600,4194017550,47300,47300,47350,47300,568
20240226,110500,4167139050,47300,47350,47350,47300,135
20240226,110400,4160749150,47350,47450,47500,47300,5996
20240226,110300,3876720800,47450,47450,47450,47450,294
20240226,110200,3862770500,47450,47450,47450,47450,144
20240226,110100,3855937700,47500,47500,47500,47500,37
20240226,110000,3854180200,47500,47550,47550,47500,114
20240226,105900,3848764650,47500,47450,47500,47450,713
20240226,105800,3814912000,47450,47550,47550,47450,1631
20240226,105700,3737441100,47550,47600,47600,47550,1082
20240226,105600,3685991900,47550,47550,47550,47550,137
20240226,105500,3679477550,47600,47550,47600,47550,29
20240226,105400,3678098200,47550,47600,47600,47550,38
20240226,105300,3676289550,47600,47600,47600,47600,131
20240226,105200,3670053950,47600,47600,47600,47550,353
20240226,105100,3653255800,47550,47600,47600,47550,97
20240226,105000,3648642750,47550,47600,47600,47550,9
20240226,104900,3648214700,47550,47650,47650,47550,643
20240226,104800,3617617100,47650,47650,47650,47600,123
20240226,104700,3611758650,47650,47650,47650,47650,4
20240226,104600,3611568050,47600,47600,47600,47600,203
20240226,104500,3601905250,47600,47700,47700,47600,455
20240226,104400,3580224400,47700,47750,47750,47700,367
20240226,104300,3562718150,47750,47700,47750,47700,177
20240226,104200,3554274000,47750,47750,47750,47750,276
20240226,104100,3541095000,47750,47700,47750,47700,65
20240226,104000,3537991950,47750,47700,47750,47700,159
20240226,103900,3530406600,47700,47750,47750,47700,355
20240226,103800,3513465250,47750,47700,47750,47700,1478
20240226,103700,3442956700,47750,47800,47800,47750,337
20240226,103600,3426864850,47800,47850,47850,47800,341
20240226,103500,3410563800,47850,47850,47850,47850,330
20240226,103400,3394773300,47850,47850,47850,47850,88
20240226,103300,3390562500,47850,47850,47900,47800,347
20240226,103200,3373963450,47900,47900,47900,47900,374
20240226,103100,3356048850,47900,47800,47950,47750,510
20240226,103000,3331635700,47800,47800,47800,47800,324
20240226,102900,3316148500,47800,47800,47800,47800,179
20240226,102800,3307592300,47800,47750,47800,47750,264
20240226,102700,3294982600,47800,47700,47800,47700,268
20240226,102600,3282185100,47700,47700,47750,47700,74
20240226,102500,3278654950,47700,47750,47750,47700,132
20240226,102400,3272353850,47700,47600,47700,47600,804
20240226,102300,3234012050,47600,47650,47650,47600,77
20240226,102200,3230346000,47650,47550,47650,47550,63
20240226,102100,3227348200,47550,47550,47700,47550,112
20240226,102000,3222016900,47550,47550,47650,47550,1159
20240226,101900,3166846950,47550,47550,47550,47550,74
20240226,101800,3163328250,47600,47600,47600,47550,192
20240226,101700,3154189150,47600,47600,47600,47550,85
20240226,101600,3150144050,47600,47550,47600,47550,166
20240226,101500,3142249950,47600,47550,47600,47550,551
20240226,101400,3116049700,47550,47600,47600,47550,105
20240226,101300,3111055950,47600,47600,47600,47600,260
20240226,101200,3098679950,47600,47650,47650,47600,1965
20240226,101100,3005121900,47650,47650,47700,47600,261
20240226,101000,2992685100,47650,47600,47650,47600,175
20240226,100900,2984348900,47600,47600,47600,47600,284
20240226,100800,2970830500,47600,47700,47700,47600,979
20240226,100700,2924217050,47700,47700,47700,47650,254
20240226,100600,2912112850,47700,47650,47700,47650,13
20240226,100500,2911492900,47650,47700,47700,47650,136
20240226,100400,2905009350,47700,47600,47700,47600,340
20240226,100300,2888808300,47650,47600,47650,47600,257
20240226,100200,2876573900,47600,47600,47650,47550,284
20240226,100100,2863056750,47600,47600,47600,47600,363
20240226,100000,2845777950,47600,47600,47600,47600,239
20240226,095900,2834401550,47600,47550,47600,47550,9
20240226,095800,2833973200,47550,47550,47550,47550,92
20240226,095700,2829598600,47550,47550,47550,47500,574
20240226,095600,2802304950,47550,47550,47550,47550,123
20240226,095500,2796456300,47550,47550,47550,47500,292
20240226,095400,2782573300,47500,47550,47650,47500,1763
20240226,095300,2698683600,47550,47600,47600,47500,614
20240226,095200,2669500900,47600,47600,47600,47550,639
20240226,095100,2639111650,47600,47600,47650,47550,516
20240226,095000,2614548750,47600,47650,47650,47600,944
20240226,094900,2569582450,47700,47750,47750,47700,699
20240226,094800,2536235500,47750,47800,47800,47750,203
20240226,094700,2526535550,47700,47850,47850,47700,1688
20240226,094600,2445883150,47900,47900,47900,47800,456
20240226,094500,2424058700,47900,48000,48000,47900,93
20240226,094400,2419601200,48000,47950,48000,47850,1645
20240226,094300,2340805650,47950,48050,48050,47900,179
20240226,094200,2332224000,48050,47950,48050,47950,594
20240226,094100,2303709100,47950,48000,48000,47950,738
20240226,094000,2268285550,48000,47950,48000,47950,524
20240226,093900,2243159650,47950,48000,48050,47900,1668
20240226,093800,2163110950,48000,48050,48050,47950,286
20240226,093700,2149379600,47950,48050,48050,47950,1414
20240226,093600,2081497400,48050,48150,48150,48000,1860
20240226,093500,1992103050,48200,48150,48200,48150,668
20240226,093400,1959913850,48200,48200,48250,48150,214
20240226,093300,1949593400,48200,48250,48300,48200,1209
20240226,093200,1891238700,48000,48000,48200,48000,2336
20240226,093100,1778896600,48000,48000,48050,48000,946
20240226,093000,1733486500,48000,48000,48050,48000,398
20240226,092900,1714380650,48000,48000,48050,48000,272
20240226,092800,1701313900,48000,48000,48000,47950,909
20240226,092700,1657703300,48000,48100,48100,47950,424
20240226,092600,1637341100,48100,48150,48150,47900,2432
20240226,092500,1520355750,48150,48150,48250,48150,1327
20240226,092400,1456403700,48200,48200,48200,48100,536
20240226,092300,1430599600,48200,47850,48200,47800,4254
20240226,092200,1226226100,47850,47850,47900,47800,200
20240226,092100,1216655250,47900,47950,48100,47900,1633
20240226,092000,1138308850,47950,47950,48100,47950,3493
20240226,091900,970579250,47950,47800,47950,47750,1434
20240226,091800,901968900,47750,47750,47800,47700,604
20240226,091700,873125400,47700,47750,47800,47700,581
20240226,091600,845389550,47750,47650,47800,47650,1064
20240226,091500,794656500,47650,47500,47650,47500,307
20240226,091400,780055450,47500,47450,47500,47450,838
20240226,091300,740281350,47400,47400,47400,47350,669
20240226,091200,708573050,47400,47400,47400,47350,180
20240226,091100,700045050,47350,47400,47400,47350,814
20240226,091000,661483300,47400,47400,47450,47350,1137
20240226,090900,607595750,47400,47400,47450,47400,320
20240226,090800,592423150,47400,47400,47450,47400,151
20240226,090700,585263400,47400,47450,47450,47400,457
20240226,090600,563600900,47450,47400,47450,47400,1358
20240226,090500,499200750,47400,47500,47500,47400,373
20240226,090400,481505000,47450,47500,47500,47450,455
20240226,090300,459914800,47500,47500,47500,47450,571
20240226,090200,432803300,47500,47500,47600,47500,1720
20240226,090100,351048400,47550,47350,47550,47250,2392
20240226,090000,237784650,47350,47400,47450,47350,4813